SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.97	14.31	12.99	13.02	13.02	-8.89%	11,387,509
Oct 29, 2026	15.25	15.40	14.24	14.29	14.29	-5.36%	8,372,787
Oct 28, 2026	15.06	15.42	14.52	15.10	15.10	1.96%	6,990,361
Oct 27, 2026	16.19	16.66	14.81	14.81	14.81	-8.58%	9,548,642
Oct 26, 2026	15.93	16.56	15.57	16.20	16.20	0.25%	10,947,772
Oct 23, 2026	14.28	16.30	14.22	16.16	16.16	9.63%	13,357,845
Oct 22, 2026	15.99	16.55	14.70	14.74	14.74	-4.60%	8,005,466
Oct 21, 2026	15.83	16.08	15.30	15.45	15.45	-2.09%	5,748,262
Oct 20, 2026	14.40	15.78	14.29	15.78	15.78	8.45%	8,001,683
Oct 19, 2026	14.44	14.86	13.88	14.55	14.55	-0.68%	5,603,998
Oct 16, 2026	14.96	15.40	14.53	14.65	14.65	-1.41%	6,305,444
Oct 15, 2026	15.00	15.67	14.78	14.86	14.86	-5.77%	9,105,704
Oct 14, 2026	15.95	16.29	15.56	15.77	15.77	-0.69%	7,779,597
Oct 13, 2026	15.64	16.20	15.60	15.88	15.88	-1.79%	7,144,018
Oct 12, 2026	16.26	16.66	15.73	16.17	16.17	-2.06%	10,944,923
Oct 9, 2026	14.90	16.64	14.54	16.51	16.51	10.81%	16,296,363
Oct 8, 2026	15.53	15.60	14.76	14.90	14.90	-5.10%	7,661,660
Sep 30, 2026	15.99	16.02	15.01	15.70	15.70	-3.56%	14,789,642
Sep 29, 2026	15.55	16.47	15.23	16.28	16.28	4.09%	20,040,118
Sep 28, 2026	15.28	16.16	14.68	15.64	15.64	6.18%	21,518,685
Sep 24, 2026	14.66	15.09	14.60	14.73	14.73	0.34%	8,974,539
Sep 23, 2026	14.63	14.88	14.46	14.68	14.68	-0.61%	6,253,346
Sep 22, 2026	14.51	14.84	14.25	14.77	14.77	2.00%	10,692,299
Sep 21, 2026	13.49	14.50	13.37	14.48	14.48	7.34%	13,499,313
Sep 18, 2026	13.13	13.90	13.13	13.49	13.49	2.98%	9,609,580
Sep 17, 2026	12.95	13.54	12.91	13.10	13.10	0.92%	9,680,286
Sep 16, 2026	13.48	13.51	12.91	12.98	12.98	-2.77%	10,958,380
Sep 15, 2026	14.35	14.70	13.31	13.35	13.35	-2.48%	16,185,570
Sep 14, 2026	13.30	14.09	13.30	13.69	13.69	10.40%	17,545,440
Sep 11, 2026	12.90	13.08	12.25	12.40	12.40	-2.75%	6,318,992
Sep 10, 2026	12.71	13.00	12.62	12.75	12.75	-0.78%	4,566,143
Sep 9, 2026	13.20	13.28	12.75	12.85	12.85	-1.61%	4,691,460
Sep 8, 2026	13.10	13.30	12.95	13.06	13.06	-0.46%	5,664,542
Sep 7, 2026	13.36	13.55	13.01	13.12	13.12	-1.80%	9,725,885
Sep 4, 2026	13.30	14.09	13.06	13.36	13.36	7.57%	19,135,020
Sep 3, 2026	12.65	12.82	12.37	12.42	12.42	-1.27%	3,619,135
Sep 2, 2026	12.90	12.90	12.38	12.58	12.58	-2.56%	5,798,994
Sep 1, 2026	12.60	13.06	12.52	12.91	12.91	2.46%	8,113,120
Aug 31, 2026	12.12	12.67	12.12	12.60	12.60	-0.63%	7,943,342
Aug 28, 2026	13.31	13.66	12.67	12.68	12.68	0.16%	12,450,519
Aug 27, 2026	12.25	12.75	12.20	12.66	12.66	4.54%	7,265,749
Aug 26, 2026	12.50	12.55	12.00	12.11	12.11	0.67%	3,933,509
Aug 25, 2026	11.85	12.10	11.66	12.03	12.03	2.21%	3,645,029
Aug 24, 2026	11.85	11.92	11.51	11.77	11.77	-0.76%	3,922,000
Aug 21, 2026	11.92	11.98	11.74	11.86	11.86	-1.74%	4,307,369
Aug 20, 2026	11.88	12.13	11.81	12.07	12.07	2.03%	3,499,806
Aug 19, 2026	12.59	12.59	11.82	11.83	11.83	-5.66%	5,331,028
Aug 18, 2026	12.73	12.73	12.24	12.54	12.54	-1.34%	4,925,805
Aug 17, 2026	12.50	12.73	12.33	12.71	12.71	1.52%	4,027,474
Aug 14, 2026	12.60	12.90	12.31	12.52	12.52	-1.65%	6,901,805